UK Markets closed

Imperial Metals Corporation (III.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.34000.0000 (0.00%)
At close: 03:35PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20213.40003.40003.30003.34003.34009,900
02 Dec 20213.34003.37003.30003.34003.340016,800
01 Dec 20213.43003.55003.42003.42003.42009,900
30 Nov 20213.37003.40003.30003.37003.3700110,100
29 Nov 20213.46003.48003.40003.48003.48002,700
26 Nov 20213.52003.54003.42003.44003.440046,000
25 Nov 20213.69003.69003.63003.67003.67001,700
24 Nov 20213.62003.65003.51003.62003.620015,700
23 Nov 20213.57003.61003.50003.61003.6100118,200
22 Nov 20213.59003.59003.48003.55003.550022,300
19 Nov 20213.65003.65003.50003.50003.500017,600
18 Nov 20213.59003.59003.50003.55003.550015,500
17 Nov 20213.62003.68003.57003.57003.570014,700
16 Nov 20213.74003.76003.64003.65003.650016,300
15 Nov 20213.79003.79003.76003.76003.76005,900
12 Nov 20213.72003.80003.72003.77003.770012,300
11 Nov 20213.68003.80003.61003.78003.780035,300
10 Nov 20213.83003.89003.68003.68003.680018,500
09 Nov 20213.88003.91003.81003.85003.850050,000
08 Nov 20213.85003.88003.82003.88003.880016,700
05 Nov 20213.96003.96003.83003.83003.830017,100
04 Nov 20213.92003.99003.86003.96003.96007,700
03 Nov 20214.00004.00003.86003.91003.910017,600
02 Nov 20214.06004.06003.98004.01004.01007,600
01 Nov 20214.06004.10003.90004.05004.050015,200
29 Oct 20214.01004.05004.00004.00004.000055,800
28 Oct 20214.06004.06004.00004.00004.000012,000
27 Oct 20214.05004.05004.00004.00004.000011,700
26 Oct 20214.02004.03004.01004.01004.01002,100
25 Oct 20214.08004.08004.00004.00004.000035,200
22 Oct 20214.04004.21004.03004.05004.05007,500
21 Oct 20214.19004.21004.00004.07004.070031,500
20 Oct 20214.12004.14004.10004.11004.110012,400
19 Oct 20214.12004.12004.01004.11004.110074,800
18 Oct 20214.25004.25004.09004.11004.110022,200
15 Oct 20214.20004.40004.19004.27004.270091,900
14 Oct 20214.27004.27004.14004.20004.200013,300
13 Oct 20214.21004.31004.15004.20004.200044,700
12 Oct 20214.25004.37004.16004.19004.190027,100
08 Oct 20214.04004.30004.04004.24004.240027,200
07 Oct 20213.95004.13003.92004.00004.000088,000
06 Oct 20213.91003.99003.90003.92003.920012,800
05 Oct 20213.94003.96003.89003.90003.900017,200
04 Oct 20213.87003.98003.87003.92003.92003,900
01 Oct 20213.89003.90003.83003.88003.880018,400
30 Sept 20213.90003.93003.81003.90003.90008,300
29 Sept 20213.92003.94003.90003.93003.93007,400
28 Sept 20213.96003.96003.88003.93003.930047,400
27 Sept 20213.90004.00003.83003.97003.970036,800
24 Sept 20213.83003.86003.59003.69003.690019,500
23 Sept 20213.42003.59003.42003.58003.580031,100
22 Sept 20213.52003.55003.41003.42003.420069,600
21 Sept 20213.37003.74003.37003.48003.480026,900
20 Sept 20213.99003.99003.44003.52003.520013,000
17 Sept 20213.90003.90003.63003.63003.630030,300
16 Sept 20214.23004.23003.83003.88003.880013,800
15 Sept 20213.91004.10003.89003.98003.980023,000
14 Sept 20213.94003.99003.87003.92003.92002,300
13 Sept 20213.96003.96003.79003.94003.940013,700
10 Sept 20213.88003.96003.68003.96003.960048,200
09 Sept 20213.75003.90003.72003.74003.740033,400
08 Sept 20213.65003.79003.62003.75003.750024,200
07 Sept 20213.75003.80003.71003.72003.720012,600
03 Sept 20213.75003.80003.72003.77003.770011,800
02 Sept 20213.81003.82003.72003.74003.740023,100
01 Sept 20213.94003.94003.65003.74003.740025,100
31 Aug 20214.01004.01003.91003.94003.940018,300
30 Aug 20214.21004.21004.00004.04004.040010,400
27 Aug 20213.94004.31003.86004.14004.140071,400
26 Aug 20213.96003.96003.92003.96003.96002,800
25 Aug 20213.96004.00003.91003.97003.970026,900
24 Aug 20214.08004.08004.00004.00004.00004,700
23 Aug 20214.18004.20004.08004.08004.080010,000
20 Aug 20214.00004.30004.00004.11004.11007,400
19 Aug 20214.10004.10003.94004.00004.000012,800
18 Aug 20214.38004.38004.11004.15004.15008,000
17 Aug 20214.17004.28004.10004.16004.160048,400
16 Aug 20214.40004.54004.18004.20004.20007,500
13 Aug 20214.30004.30004.24004.24004.24005,900
12 Aug 20214.15004.29004.11004.26004.260018,200
11 Aug 20214.20004.20004.11004.18004.180019,900
10 Aug 20214.28004.28004.23004.25004.25009,200
09 Aug 20214.35004.35004.25004.29004.290021,900
06 Aug 20214.43004.43004.31004.33004.330014,600
05 Aug 20214.42004.43004.40004.40004.400010,000
04 Aug 20214.49004.52004.39004.40004.400033,500
03 Aug 20214.75004.75004.60004.60004.600017,300
30 Jul 20214.64004.73004.61004.73004.730024,800
29 Jul 20214.52004.63004.52004.63004.630019,500
28 Jul 20214.55004.59004.48004.52004.520020,600
27 Jul 20214.51004.53004.44004.53004.530024,300
26 Jul 20214.37004.62004.37004.55004.550021,400
23 Jul 20214.52004.52004.17004.37004.370022,200
22 Jul 20214.26004.36004.26004.34004.34007,100
21 Jul 20214.21004.24004.20004.21004.210016,800
20 Jul 20214.09004.16004.09004.15004.15003,200
19 Jul 20214.28004.35004.00004.08004.080019,900
16 Jul 20214.35004.35004.24004.26004.260016,700
15 Jul 20214.49004.49004.32004.40004.400011,500
14 Jul 20214.41004.50004.38004.39004.390013,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...